Skip to main content
Facephi Biometria, S.A. (EPA:ALPHI)
France flag France · Delayed Price · Currency is EUR
2.490
-0.010 (-0.40%)
At close: Dec 5, 2025

Facephi Biometria Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.502.502.502.502.50-101
Dec 3, 20252.682.682.502.502.50-6.72%1,013
Dec 2, 20252.462.702.462.682.688.94%5,869
Dec 1, 20252.462.462.462.462.46-1
Nov 28, 20252.462.462.462.462.46-1
Nov 27, 20252.462.462.462.462.460.41%1
Nov 26, 20252.502.502.452.452.45-2.39%201
Nov 25, 20252.512.512.512.512.51-0.40%106
Nov 24, 20252.522.522.522.522.520.80%1
Nov 21, 20252.652.652.452.502.50-5.30%524
Nov 20, 20252.642.642.642.642.64-0.38%31
Nov 19, 20252.652.652.652.652.65-71
Nov 18, 20252.772.772.572.652.65-5.36%729
Nov 17, 20252.702.802.702.802.803.70%413
Nov 14, 20252.782.782.702.702.70-2.88%101
Nov 13, 20252.662.922.662.782.784.91%10,321
Nov 12, 20252.642.652.642.652.65-634
Nov 11, 20252.642.652.642.652.650.38%3
Nov 10, 20252.642.642.642.642.64-0.38%1
Nov 7, 20252.692.692.652.652.65-1.85%64
Nov 6, 20252.702.702.702.702.70-1.82%2
Nov 5, 20252.752.752.752.752.75-50
Nov 4, 20252.602.752.602.752.751.85%116
Nov 3, 20252.502.752.502.702.70-0.37%2,808
Oct 31, 20252.502.712.502.712.712.26%446
Oct 30, 20252.602.652.602.652.651.92%101
Oct 29, 20252.592.602.592.602.600.39%191
Oct 28, 20252.592.592.592.592.59-1
Oct 27, 20252.592.592.592.592.590.39%1
Oct 24, 20252.592.592.582.582.58-0.77%36
Oct 23, 20252.602.602.602.602.60-11
Oct 22, 20252.542.702.542.602.601.96%1,203
Oct 21, 20252.482.552.482.552.556.25%315
Oct 20, 20252.232.402.232.402.403.45%201
Oct 17, 20252.542.542.322.322.32-8.66%351
Oct 16, 20252.542.542.542.542.54-0.39%1
Oct 15, 20252.642.642.552.552.55-3.77%301
Oct 14, 20252.642.652.642.652.65-301
Oct 13, 20252.702.702.652.652.65-1.85%101
Oct 10, 20252.702.702.702.702.70-2,501
Oct 9, 20252.702.702.702.702.70-9,301
Oct 8, 20252.702.702.702.702.70-7,565
Oct 7, 20252.612.852.612.702.703.85%8,891
Oct 6, 20252.612.612.602.602.60-562
Oct 3, 20252.602.702.342.602.60-2,164
Oct 2, 20252.602.602.602.602.60-1
Oct 1, 20252.702.702.502.602.60-2,601
Sep 30, 20252.682.682.602.602.60-2.99%101
Sep 29, 20252.682.682.682.682.68-1
Sep 26, 20252.682.682.682.682.68-0.37%1
Sep 25, 20252.692.692.692.692.69-0.37%5
Sep 24, 20252.462.702.462.702.709.31%102
Sep 23, 20252.532.532.472.472.47-2.37%101
Sep 22, 20252.552.602.532.532.53-0.78%632
Sep 19, 20252.552.552.552.552.55-0.39%1
Sep 18, 20252.552.562.552.562.56-36
Sep 17, 20252.532.562.532.562.561.59%11
Sep 16, 20252.542.542.522.522.52-0.79%4,742
Sep 15, 20252.542.542.542.542.540.40%1
Sep 12, 20252.532.532.532.532.530.40%9
Sep 11, 20252.612.612.452.522.52-3.08%1,795
Sep 10, 20252.662.702.502.602.60-1.89%542
Sep 9, 20252.692.702.652.652.65-1.85%821
Sep 8, 20252.612.702.612.702.703.85%211
Sep 5, 20252.792.792.602.602.60-6.81%521
Sep 4, 20252.792.792.792.792.79-0.36%1
Sep 3, 20252.742.802.742.802.801.82%176
Sep 2, 20252.922.922.752.752.75-5.82%209
Sep 1, 20252.672.922.672.922.929.36%1,184
Aug 29, 20252.672.672.672.672.67-0.37%1
Aug 28, 20252.682.682.682.682.68-28
Aug 27, 20252.612.682.612.682.683.08%16
Aug 26, 20252.602.732.602.602.60-441
Aug 25, 20252.462.602.452.602.606.12%1,298
Aug 22, 20252.502.502.452.452.45-2.00%6
Aug 21, 20252.532.532.502.502.50-1.19%21
Aug 20, 20252.462.552.462.532.532.85%59
Aug 19, 20252.482.482.462.462.46-0.81%1,051
Aug 18, 20252.502.502.482.482.48-0.80%4,584
Aug 15, 20252.562.562.502.502.50-1.96%116
Aug 14, 20252.552.552.552.552.55-101
Aug 13, 20252.552.552.502.552.55-1.92%298
Aug 12, 20252.502.602.502.602.603.59%533
Aug 11, 20252.512.602.512.512.510.40%56
Aug 8, 20252.502.502.502.502.50-1
Aug 7, 20252.552.552.502.502.50-1.96%598
Aug 6, 20252.502.692.502.552.55-4.85%1,850
Aug 5, 20252.492.732.492.682.687.20%1,001
Aug 4, 20252.612.612.502.502.50-4.58%51
Aug 1, 20252.522.622.362.622.623.97%902
Jul 31, 20252.512.522.422.522.52-1,070
Jul 30, 20252.502.522.502.522.520.80%51
Jul 29, 20252.502.502.502.502.50-1
Jul 28, 20252.502.502.502.502.50-0.79%117
Jul 25, 20252.432.522.422.522.524.13%23
Jul 24, 20252.372.522.372.422.42-7.63%1,560
Jul 23, 20252.622.622.622.622.620.77%77
Jul 22, 20252.622.622.492.602.601.96%7,475
Jul 21, 20252.562.562.552.552.55-0.39%6
Jul 18, 20252.562.562.562.562.560.39%1